Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.032 | 5.041 | 4.996 | 5.023 | 270,467 | -0.05(-0.89%) |
May 27, 2021 | 5.068 | 5.095 | 5.032 | 5.068 | 406,808 | +0.00(+0.00%) |
May 26, 2021 | 5.068 | 5.077 | 5.041 | 5.068 | 546,871 | -0.02(-0.36%) |
May 25, 2021 | 5.068 | 5.113 | 5.068 | 5.086 | 371,166 | +0.05(+1.08%) |
May 24, 2021 | 5.032 | 5.041 | 5.005 | 5.032 | 237,420 | +0.04(+0.72%) |
May 21, 2021 | 4.996 | 5.005 | 4.960 | 4.996 | 211,053 | -0.01(-0.18%) |
May 20, 2021 | 4.914 | 5.023 | 4.914 | 5.005 | 656,502 | +0.10(+2.03%) |
May 19, 2021 | 4.869 | 4.914 | 4.849 | 4.905 | 388,214 | +0.05(+0.93%) |
May 18, 2021 | 4.860 | 4.932 | 4.860 | 4.860 | 382,323 | +0.02(+0.37%) |
May 17, 2021 | 4.842 | 4.866 | 4.824 | 4.842 | 312,746 | -0.02(-0.37%) |
May 14, 2021 | 4.806 | 4.860 | 4.797 | 4.860 | 293,439 | +0.05(+0.94%) |
May 13, 2021 | 4.679 | 4.819 | 4.679 | 4.815 | 683,648 | +0.16(+3.50%) |
May 12, 2021 | 4.760 | 4.760 | 4.647 | 4.652 | 582,851 | -0.13(-2.65%) |
May 11, 2021 | 4.752 | 4.797 | 4.745 | 4.779 | 469,153 | -0.05(-0.94%) |
May 10, 2021 | 4.815 | 4.878 | 4.815 | 4.824 | 289,739 | +0.03(+0.57%) |
May 07, 2021 | 4.815 | 4.815 | 4.760 | 4.797 | 583,081 | -0.13(-2.57%) |
May 06, 2021 | 4.932 | 4.932 | 4.874 | 4.923 | 417,992 | -0.03(-0.55%) |
May 05, 2021 | 4.932 | 4.996 | 4.896 | 4.950 | 862,550 | +0.04(+0.74%) |
May 04, 2021 | 4.869 | 4.914 | 4.855 | 4.914 | 367,789 | -0.01(-0.18%) |
May 03, 2021 | 4.941 | 4.960 | 4.905 | 4.923 | 354,899 | +0.00(+0.00%) |
Apr 30, 2021 | 4.960 | 4.960 | 4.887 | 4.923 | 464,184 | -0.09(-1.81%) |
Apr 29, 2021 | 5.014 | 5.041 | 4.969 | 5.014 | 601,352 | +0.06(+1.28%) |
Apr 28, 2021 | 4.878 | 4.950 | 4.869 | 4.950 | 416,451 | +0.07(+1.48%) |
Apr 27, 2021 | 4.941 | 4.941 | 4.824 | 4.878 | 565,555 | +0.04(+0.75%) |
Apr 26, 2021 | 4.833 | 4.860 | 4.824 | 4.842 | 388,285 | -0.05(-1.11%) |
Apr 23, 2021 | 4.797 | 4.905 | 4.797 | 4.896 | 519,542 | +0.11(+2.27%) |
Apr 22, 2021 | 4.797 | 4.833 | 4.769 | 4.788 | 655,314 | +0.01(+0.19%) |
Apr 21, 2021 | 4.706 | 4.788 | 4.706 | 4.779 | 655,285 | +0.03(+0.57%) |
Apr 20, 2021 | 4.779 | 4.788 | 4.715 | 4.751 | 1,734,884 | -0.07(-1.50%) |
Apr 19, 2021 | 4.842 | 4.851 | 4.769 | 4.824 | 3,096,138 | -0.05(-1.11%) |
Apr 16, 2021 | 4.869 | 4.896 | 4.851 | 4.878 | 541,198 | +0.01(+0.19%) |
Apr 15, 2021 | 4.860 | 4.878 | 4.824 | 4.869 | 523,822 | +0.07(+1.51%) |
Apr 14, 2021 | 4.797 | 4.815 | 4.779 | 4.797 | 686,477 | -0.05(-1.12%) |
Apr 13, 2021 | 4.860 | 4.860 | 4.815 | 4.851 | 365,332 | +0.02(+0.37%) |
Apr 12, 2021 | 4.878 | 4.878 | 4.824 | 4.833 | 457,546 | -0.06(-1.29%) |
Apr 09, 2021 | 4.878 | 4.905 | 4.851 | 4.896 | 527,276 | +0.10(+2.08%) |
Apr 08, 2021 | 4.824 | 4.833 | 4.797 | 4.797 | 925,040 | -0.06(-1.30%) |
Apr 07, 2021 | 4.878 | 4.878 | 4.824 | 4.860 | 782,380 | -0.04(-0.74%) |
Apr 06, 2021 | 4.923 | 4.960 | 4.896 | 4.896 | 883,823 | -0.05(-0.92%) |
Apr 05, 2021 | 4.969 | 4.969 | 4.914 | 4.941 | 1,272,028 | +0.09(+1.87%) |
Apr 01, 2021 | 4.860 | 4.878 | 4.815 | 4.851 | 1,551,444 | +0.00(+0.00%) |
Mar 31, 2021 | 4.860 | 4.887 | 4.815 | 4.851 | 2,510,310 | -0.17(-3.42%) |
Mar 30, 2021 | 5.050 | 5.086 | 5.005 | 5.023 | 2,512,416 | +0.01(+0.12%) |
Mar 29, 2021 | 5.017 | 5.114 | 4.981 | 5.017 | 3,937,430 | -0.82(-14.07%) |
Mar 26, 2021 | 5.873 | 5.935 | 5.838 | 5.838 | 700,383 | +0.00(+0.00%) |
Mar 25, 2021 | 5.732 | 5.851 | 5.710 | 5.838 | 377,568 | +0.19(+3.28%) |
Mar 24, 2021 | 5.679 | 5.688 | 5.644 | 5.653 | 287,268 | -0.06(-1.08%) |
Mar 23, 2021 | 5.750 | 5.776 | 5.697 | 5.715 | 288,278 | -0.03(-0.46%) |
Mar 22, 2021 | 5.715 | 5.768 | 5.715 | 5.741 | 373,695 | +0.04(+0.62%) |
Mar 19, 2021 | 5.679 | 5.715 | 5.644 | 5.706 | 447,448 | +0.07(+1.25%) |
Mar 18, 2021 | 5.573 | 5.679 | 5.569 | 5.635 | 435,544 | +0.19(+3.40%) |
Mar 17, 2021 | 5.397 | 5.458 | 5.388 | 5.450 | 364,489 | -0.04(-0.64%) |
Mar 16, 2021 | 5.511 | 5.511 | 5.450 | 5.485 | 255,467 | -0.04(-0.80%) |
Mar 15, 2021 | 5.503 | 5.591 | 5.458 | 5.529 | 588,206 | +0.03(+0.48%) |
Mar 12, 2021 | 5.485 | 5.503 | 5.463 | 5.503 | 271,050 | +0.01(+0.16%) |
Mar 11, 2021 | 5.485 | 5.511 | 5.441 | 5.494 | 274,953 | -0.12(-2.20%) |
Mar 10, 2021 | 5.591 | 5.617 | 5.573 | 5.617 | 359,189 | +0.05(+0.95%) |
Mar 09, 2021 | 5.573 | 5.591 | 5.538 | 5.564 | 237,089 | +0.09(+1.61%) |
Mar 08, 2021 | 5.458 | 5.529 | 5.458 | 5.476 | 341,592 | +0.13(+2.48%) |
Mar 05, 2021 | 5.335 | 5.344 | 5.247 | 5.344 | 231,196 | +0.04(+0.67%) |
Mar 04, 2021 | 5.361 | 5.370 | 5.229 | 5.308 | 516,527 | -0.04(-0.66%) |
Mar 03, 2021 | 5.282 | 5.370 | 5.282 | 5.344 | 373,666 | +0.09(+1.68%) |
Mar 02, 2021 | 5.264 | 5.273 | 5.229 | 5.255 | 99,417 | -0.03(-0.50%) |